Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.85 | 73.86 | 72.89 | 73.10 | 1,335,639 | -0.10(-0.14%) |
Aug 30, 2022 | 74.49 | 74.59 | 73.06 | 73.20 | 591,180 | -0.88(-1.19%) |
Aug 29, 2022 | 73.97 | 74.64 | 73.29 | 74.08 | 670,734 | -0.52(-0.70%) |
Aug 26, 2022 | 77.56 | 77.67 | 74.60 | 74.60 | 535,385 | -2.71(-3.50%) |
Aug 25, 2022 | 77.27 | 78.02 | 76.71 | 77.31 | 563,824 | +0.26(+0.34%) |
Aug 24, 2022 | 76.51 | 77.33 | 76.17 | 77.05 | 723,183 | +0.70(+0.91%) |
Aug 23, 2022 | 76.04 | 76.70 | 75.64 | 76.35 | 887,163 | +0.60(+0.80%) |
Aug 22, 2022 | 76.97 | 77.13 | 75.64 | 75.75 | 1,301,764 | -2.15(-2.76%) |
Aug 19, 2022 | 76.53 | 78.08 | 75.93 | 77.90 | 1,374,117 | +1.30(+1.69%) |
Aug 18, 2022 | 75.57 | 77.53 | 74.82 | 76.60 | 1,007,498 | +1.25(+1.66%) |
Aug 17, 2022 | 75.96 | 76.21 | 74.76 | 75.35 | 790,296 | -1.09(-1.42%) |
Aug 16, 2022 | 74.57 | 76.47 | 74.28 | 76.43 | 791,077 | +1.67(+2.23%) |
Aug 15, 2022 | 74.49 | 75.01 | 74.07 | 74.76 | 723,306 | +0.04(+0.05%) |
Aug 12, 2022 | 73.46 | 74.77 | 72.98 | 74.73 | 653,202 | +1.80(+2.47%) |
Aug 11, 2022 | 73.55 | 74.15 | 72.78 | 72.93 | 852,713 | +0.18(+0.24%) |
Aug 10, 2022 | 73.12 | 73.40 | 72.42 | 72.75 | 638,301 | +0.45(+0.63%) |
Aug 09, 2022 | 72.29 | 72.52 | 71.60 | 72.30 | 797,488 | -0.13(-0.18%) |
Aug 08, 2022 | 72.62 | 73.20 | 72.26 | 72.43 | 528,875 | +0.18(+0.24%) |
Aug 05, 2022 | 72.46 | 72.92 | 71.81 | 72.25 | 819,409 | -0.93(-1.27%) |
Aug 04, 2022 | 73.13 | 73.35 | 72.66 | 73.18 | 648,102 | -0.14(-0.19%) |
Aug 03, 2022 | 72.98 | 73.57 | 72.10 | 73.32 | 1,161,668 | +0.47(+0.65%) |
Aug 02, 2022 | 73.61 | 73.69 | 72.83 | 72.84 | 803,103 | -0.86(-1.17%) |
Aug 01, 2022 | 72.83 | 74.59 | 72.17 | 73.71 | 1,377,415 | +0.70(+0.97%) |
Jul 29, 2022 | 73.35 | 73.64 | 72.61 | 73.00 | 3,146,384 | -0.21(-0.29%) |
Jul 28, 2022 | 72.40 | 73.52 | 72.02 | 73.22 | 1,236,529 | +0.92(+1.27%) |
Jul 27, 2022 | 71.11 | 72.33 | 70.72 | 72.30 | 1,799,904 | +1.02(+1.43%) |
Jul 26, 2022 | 71.44 | 72.28 | 70.82 | 71.28 | 1,870,497 | -1.03(-1.42%) |
Jul 25, 2022 | 74.66 | 74.71 | 71.82 | 72.31 | 1,985,482 | -2.27(-3.04%) |
Jul 22, 2022 | 77.32 | 77.32 | 74.05 | 74.58 | 1,372,527 | -3.37(-4.33%) |
Jul 21, 2022 | 75.01 | 78.21 | 73.98 | 77.95 | 1,823,810 | +3.19(+4.27%) |
Jul 20, 2022 | 73.44 | 75.21 | 73.13 | 74.76 | 2,003,700 | +1.24(+1.69%) |
Jul 19, 2022 | 72.90 | 75.20 | 70.88 | 73.52 | 3,232,714 | +0.51(+0.71%) |
Jul 18, 2022 | 73.49 | 73.85 | 72.70 | 73.00 | 1,717,595 | +0.19(+0.27%) |
Jul 15, 2022 | 73.40 | 73.62 | 71.50 | 72.81 | 1,641,596 | -0.17(-0.23%) |
Jul 14, 2022 | 73.49 | 73.69 | 72.31 | 72.98 | 1,216,088 | -1.36(-1.83%) |
Jul 13, 2022 | 72.84 | 75.30 | 72.84 | 74.34 | 1,018,722 | -0.27(-0.36%) |
Jul 12, 2022 | 75.82 | 76.81 | 74.10 | 74.60 | 944,323 | -1.24(-1.64%) |
Jul 11, 2022 | 76.48 | 77.09 | 75.58 | 75.84 | 997,851 | -1.18(-1.53%) |
Jul 08, 2022 | 77.48 | 77.73 | 76.44 | 77.02 | 876,612 | -0.78(-1.00%) |
Jul 07, 2022 | 75.63 | 78.09 | 75.44 | 77.80 | 1,075,016 | +2.24(+2.97%) |
Jul 06, 2022 | 75.62 | 76.10 | 74.25 | 75.56 | 901,950 | +0.03(+0.04%) |
Jul 05, 2022 | 73.88 | 75.53 | 72.99 | 75.53 | 862,796 | +0.75(+1.01%) |
Jul 01, 2022 | 74.92 | 74.96 | 73.29 | 74.78 | 1,305,692 | -0.49(-0.65%) |
Jun 30, 2022 | 76.30 | 76.34 | 74.85 | 75.27 | 948,824 | -1.85(-2.40%) |
Jun 29, 2022 | 77.23 | 77.55 | 76.58 | 77.11 | 532,169 | -0.28(-0.36%) |
Jun 28, 2022 | 79.10 | 79.49 | 77.32 | 77.39 | 466,956 | -1.34(-1.70%) |
Jun 27, 2022 | 79.05 | 79.44 | 77.96 | 78.73 | 660,333 | -0.08(-0.11%) |
Jun 24, 2022 | 76.85 | 78.97 | 76.85 | 78.81 | 1,314,616 | +2.46(+3.23%) |
Jun 23, 2022 | 76.00 | 76.65 | 75.67 | 76.35 | 706,748 | +0.73(+0.96%) |
Jun 22, 2022 | 75.21 | 76.61 | 74.97 | 75.62 | 887,148 | -0.17(-0.23%) |
Jun 21, 2022 | 74.35 | 76.21 | 73.68 | 75.80 | 983,776 | +2.16(+2.93%) |
Jun 17, 2022 | 72.61 | 74.33 | 71.99 | 73.64 | 1,893,589 | +1.01(+1.39%) |
Jun 16, 2022 | 73.73 | 74.25 | 72.29 | 72.63 | 1,223,824 | -2.52(-3.36%) |
Jun 15, 2022 | 74.28 | 76.15 | 74.28 | 75.15 | 1,086,580 | +0.92(+1.24%) |
Jun 14, 2022 | 74.61 | 74.79 | 73.69 | 74.23 | 1,186,313 | -0.48(-0.64%) |
Jun 13, 2022 | 76.53 | 77.08 | 74.23 | 74.70 | 1,085,624 | -3.36(-4.30%) |
Jun 10, 2022 | 79.15 | 79.25 | 78.04 | 78.06 | 749,036 | -2.17(-2.71%) |
Jun 09, 2022 | 81.14 | 81.93 | 80.23 | 80.23 | 715,082 | -0.96(-1.18%) |
Jun 08, 2022 | 81.42 | 82.05 | 80.78 | 81.19 | 682,001 | -0.45(-0.55%) |
Jun 07, 2022 | 80.67 | 81.79 | 79.97 | 81.65 | 789,819 | +0.23(+0.28%) |
Jun 06, 2022 | 82.10 | 82.32 | 81.06 | 81.42 | 513,693 | -0.20(-0.25%) |
Jun 03, 2022 | 82.25 | 82.52 | 80.84 | 81.62 | 628,451 | -0.99(-1.20%) |
Jun 02, 2022 | 82.81 | 83.03 | 81.70 | 82.61 | 884,369 | +0.39(+0.47%) |